29,193€
-1,31%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,71 | 30,71 | 30,53 | 30,53 | 3,19% | - |
| 08.07.2026 | 29,58 | 29,58 | 29,58 | 29,58 | 4,91% | - |
| 07.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,02% | - |
| 06.07.2026 | 28,19 | 28,19 | 28,19 | 28,19 | 0,20% | 100,00 |
| 03.07.2026 | 28,14 | 28,14 | 28,14 | 28,14 | 1,13% | - |
| 02.07.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -1,89% | - |
| 01.07.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -1,53% | - |
| 30.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,31% | - |
| 29.06.2026 | 28,89 | 28,89 | 28,89 | 28,89 | -0,77% | - |
| 26.06.2026 | 29,11 | 29,11 | 29,11 | 29,11 | -0,39% | - |
| 25.06.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -2,40% | - |
| 24.06.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,18% | - |
| 23.06.2026 | 29,64 | 30,00 | 29,64 | 30,00 | 0,02% | 300,00 |
| 22.06.2026 | 28,63 | 30,00 | 28,63 | 30,00 | 4,68% | 140,00 |
| 19.06.2026 | 28,66 | 28,66 | 28,66 | 28,66 | -2,50% | - |
| 18.06.2026 | 29,39 | 29,39 | 29,39 | 29,39 | -0,36% | - |
| 17.06.2026 | 29,36 | 29,50 | 28,84 | 29,50 | 1,58% | 268,00 |
| 16.06.2026 | 29,85 | 29,85 | 29,04 | 29,04 | -7,77% | 100,00 |
| 15.06.2026 | 31,48 | 31,48 | 31,48 | 31,48 | 0,51% | - |
| 12.06.2026 | 31,63 | 31,63 | 31,32 | 31,32 | -4,42% | 100,00 |
| 11.06.2026 | 32,77 | 32,77 | 32,77 | 32,77 | 4,21% | - |
| 10.06.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -3,14% | - |
| 09.06.2026 | 32,47 | 32,47 | 32,47 | 32,47 | 2,88% | - |
| 08.06.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -3,25% | - |
| 05.06.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -0,44% | 898,00 |
| 04.06.2026 | 32,76 | 32,76 | 32,76 | 32,76 | 0,08% | - |
| 03.06.2026 | 32,34 | 32,74 | 32,34 | 32,74 | 1,71% | 115,00 |
| 02.06.2026 | 32,21 | 32,21 | 32,19 | 32,19 | 3,42% | 105,00 |
| 01.06.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,24% | - |
| 29.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,46% | - |
| 28.05.2026 | 31,86 | 31,86 | 31,34 | 31,34 | 0,92% | 1.500,00 |
| 27.05.2026 | 32,04 | 32,04 | 31,06 | 31,06 | -4,59% | 630,00 |
| 26.05.2026 | 32,55 | 32,55 | 32,55 | 32,55 | 3,33% | - |
| 25.05.2026 | 32,00 | 32,00 | 31,50 | 31,50 | -4,15% | 50,00 |
| 22.05.2026 | 32,87 | 32,87 | 32,87 | 32,87 | -0,62% | - |
| 21.05.2026 | 33,62 | 33,62 | 33,07 | 33,07 | -5,69% | 7,00 |
| 20.05.2026 | 35,07 | 35,07 | 35,07 | 35,07 | 2,45% | - |
| 19.05.2026 | 34,23 | 34,23 | 34,23 | 34,23 | 1,68% | - |
| 18.05.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 6,57% | - |
| 15.05.2026 | 31,59 | 31,59 | 31,59 | 31,59 | 0,56% | - |
| 14.05.2026 | 31,41 | 31,41 | 31,41 | 31,41 | -0,10% | - |
| 13.05.2026 | 31,44 | 31,44 | 31,44 | 31,44 | -1,07% | - |
| 12.05.2026 | 30,99 | 31,78 | 30,99 | 31,78 | 2,38% | 7,00 |
| 11.05.2026 | 31,05 | 31,05 | 31,04 | 31,04 | 1,01% | 115,00 |
| 08.05.2026 | 30,73 | 30,73 | 30,73 | 30,73 | -5,15% | - |
| 07.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -5,28% | - |
| 06.05.2026 | 34,21 | 34,21 | 34,21 | 34,21 | -3,51% | - |
| 05.05.2026 | 35,79 | 35,79 | 35,45 | 35,45 | 0,07% | 30,00 |
| 04.05.2026 | 34,04 | 35,43 | 34,04 | 35,43 | 3,23% | 235,00 |
| 30.04.2026 | 34,32 | 34,32 | 34,32 | 34,32 | 4,41% | - |
| 29.04.2026 | 32,87 | 32,87 | 32,87 | 32,87 | 0,78% | - |
| 28.04.2026 | 32,61 | 32,61 | 32,61 | 32,61 | 2,02% | - |
| 27.04.2026 | 31,97 | 31,97 | 31,97 | 31,97 | -2,87% | - |
| 24.04.2026 | 32,91 | 32,91 | 32,91 | 32,91 | 2,08% | - |
| 23.04.2026 | 32,24 | 32,24 | 32,24 | 32,24 | 2,66% | - |
| 22.04.2026 | 31,41 | 31,41 | 31,41 | 31,41 | 3,37% | - |
| 21.04.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -1,76% | - |
| 20.04.2026 | 30,93 | 30,93 | 30,93 | 30,93 | 8,11% | - |
| 17.04.2026 | 31,99 | 31,99 | 28,61 | 28,61 | -7,28% | 1.655,00 |
| 16.04.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -1,15% | - |
| 15.04.2026 | 31,21 | 31,21 | 31,21 | 31,21 | -1,82% | - |
| 14.04.2026 | 33,36 | 33,36 | 31,79 | 31,79 | -8,02% | 100,00 |
| 13.04.2026 | 34,07 | 34,56 | 34,07 | 34,56 | 4,32% | 2.000,00 |
| 10.04.2026 | 33,13 | 33,13 | 33,13 | 33,13 | -0,78% | - |
| 09.04.2026 | 33,39 | 33,39 | 33,39 | 33,39 | 5,60% | - |
| 08.04.2026 | 32,88 | 33,33 | 31,62 | 31,62 | -14,45% | 1.100,00 |
| 07.04.2026 | 36,96 | 36,96 | 36,96 | 36,96 | -1,26% | - |
| 02.04.2026 | 36,00 | 37,43 | 36,00 | 37,43 | 6,94% | 500,00 |
| 01.04.2026 | 36,05 | 36,05 | 34,99 | 35,00 | -6,60% | 456,00 |
| 31.03.2026 | 38,14 | 38,14 | 37,48 | 37,48 | -3,23% | 250,00 |
| 30.03.2026 | 38,93 | 39,90 | 38,73 | 38,73 | 1,91% | 614,00 |
| 27.03.2026 | 37,01 | 38,18 | 37,00 | 38,00 | 2,77% | 2.120,00 |
| 26.03.2026 | 35,42 | 36,98 | 35,42 | 36,98 | 4,29% | 190,00 |
| 25.03.2026 | 34,94 | 35,46 | 34,79 | 35,46 | -0,44% | 180,00 |
| 24.03.2026 | 33,43 | 35,61 | 33,17 | 35,61 | 9,99% | 650,00 |
| 23.03.2026 | 34,72 | 35,09 | 32,38 | 32,38 | -5,58% | 375,00 |
| 20.03.2026 | 32,69 | 34,29 | 32,69 | 34,29 | 4,59% | 847,00 |
| 19.03.2026 | 31,72 | 32,79 | 31,72 | 32,79 | 7,42% | 175,00 |
| 18.03.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 0,10% | - |
| 17.03.2026 | 30,28 | 30,51 | 30,28 | 30,49 | 0,91% | 130,00 |
| 16.03.2026 | 30,14 | 30,22 | 30,14 | 30,22 | 1,05% | 555,00 |
| 13.03.2026 | 29,06 | 29,90 | 28,99 | 29,90 | 0,96% | 530,00 |
| 12.03.2026 | 29,05 | 29,62 | 29,05 | 29,62 | 4,85% | 75,00 |
| 11.03.2026 | 27,25 | 28,25 | 27,25 | 28,25 | 1,99% | 75,00 |
| 10.03.2026 | 27,55 | 27,70 | 27,55 | 27,70 | -7,20% | 400,00 |
| 09.03.2026 | 29,09 | 29,85 | 29,09 | 29,85 | 5,59% | 205,00 |
| 06.03.2026 | 28,05 | 28,27 | 28,05 | 28,27 | 5,07% | 229,00 |
| 05.03.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,90% | - |
| 04.03.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 1,36% | - |
| 03.03.2026 | 26,78 | 26,78 | 26,78 | 26,78 | -1,44% | - |
| 02.03.2026 | 28,00 | 29,00 | 27,17 | 27,17 | 11,19% | 951,00 |
| 27.02.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 3,17% | - |
| 26.02.2026 | 23,67 | 23,69 | 23,67 | 23,69 | -1,19% | 95,00 |
| 25.02.2026 | 24,11 | 24,11 | 23,97 | 23,97 | -0,13% | 400,00 |
| 24.02.2026 | 24,29 | 24,29 | 24,00 | 24,00 | -1,13% | 50,00 |
| 23.02.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -1,02% | - |
| 20.02.2026 | 24,66 | 24,66 | 24,53 | 24,53 | -1,09% | 5,00 |
| 19.02.2026 | 24,15 | 25,00 | 24,15 | 24,80 | 7,90% | 817,00 |
| 18.02.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -1,56% | - |
| 17.02.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -1,58% | - |